Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	52.30	52.38	50.35	50.35	77,600	+0.27(+0.54%)
Nov 27, 2002	49.02	50.10	48.95	50.08	79,100	+2.03(+4.22%)
Nov 26, 2002	50.21	50.37	47.94	48.05	104,000	-2.15(-4.28%)
Nov 25, 2002	50.66	51.30	50.20	50.20	70,300	-0.71(-1.39%)
Nov 22, 2002	51.00	51.50	50.80	50.91	61,600	-0.07(-0.14%)
Nov 21, 2002	50.70	51.05	50.20	50.98	150,300	+1.18(+2.37%)
Nov 20, 2002	47.60	49.80	47.60	49.80	151,800	+0.75(+1.53%)
Nov 19, 2002	49.11	49.98	48.81	49.05	99,600	-0.18(-0.37%)
Nov 18, 2002	50.05	50.22	49.10	49.23	61,800	-0.82(-1.64%)
Nov 15, 2002	49.24	50.23	48.97	50.05	134,600	+0.07(+0.14%)
Nov 14, 2002	49.12	49.98	48.74	49.98	209,700	+3.93(+8.53%)
Nov 13, 2002	45.30	47.16	45.15	46.05	86,100	-0.60(-1.29%)
Nov 12, 2002	45.32	47.45	45.21	46.65	65,100	+1.85(+4.13%)
Nov 11, 2002	45.57	46.02	44.75	44.80	193,900	-0.71(-1.56%)
Nov 08, 2002	46.00	46.60	45.24	45.51	53,300	-1.49(-3.17%)
Nov 07, 2002	47.70	47.72	46.52	47.00	93,200	-2.62(-5.28%)
Nov 06, 2002	48.68	49.63	48.00	49.62	100,400	-0.15(-0.30%)
Nov 05, 2002	48.65	50.28	48.64	49.77	151,900	+3.18(+6.83%)
Nov 04, 2002	46.36	47.50	46.24	46.59	124,000	+2.30(+5.19%)
Nov 01, 2002	42.50	44.34	42.50	44.29	79,600	+0.92(+2.12%)
Oct 31, 2002	43.29	44.02	42.91	43.37	57,500	+0.36(+0.84%)
Oct 30, 2002	42.00	43.59	41.89	43.01	72,100	+2.07(+5.06%)
Oct 29, 2002	41.74	41.92	39.99	40.94	64,700	-1.86(-4.35%)
Oct 28, 2002	44.10	44.22	42.37	42.80	82,100	+0.10(+0.23%)
Oct 25, 2002	41.10	43.00	41.00	42.70	47,200	+0.61(+1.45%)
Oct 24, 2002	43.25	43.30	41.92	42.09	82,600	-0.69(-1.61%)
Oct 23, 2002	42.50	43.03	41.20	42.78	79,800	-3.09(-6.74%)
Oct 22, 2002	45.99	46.60	45.33	45.87	35,200	-1.23(-2.61%)
Oct 21, 2002	44.35	47.10	43.87	47.10	66,200	+2.32(+5.18%)
Oct 18, 2002	44.79	45.25	44.00	44.78	44,200	-0.60(-1.32%)
Oct 17, 2002	45.30	45.38	44.23	45.38	73,400	+1.41(+3.21%)
Oct 16, 2002	44.00	44.84	43.30	43.97	52,400	-1.01(-2.25%)
Oct 15, 2002	44.01	45.36	43.30	44.98	125,400	+3.70(+8.96%)
Oct 14, 2002	41.36	41.95	40.58	41.28	82,500	-1.12(-2.64%)
Oct 11, 2002	42.38	43.25	41.45	42.40	238,300	+2.51(+6.29%)
Oct 10, 2002	37.89	39.95	37.30	39.89	155,200	+3.49(+9.59%)
Oct 09, 2002	35.50	37.45	35.26	36.40	185,700	-1.10(-2.93%)
Oct 08, 2002	37.25	37.97	35.31	37.50	235,800	-0.89(-2.32%)
Oct 07, 2002	39.30	39.66	38.39	38.39	116,700	-2.61(-6.37%)
Oct 04, 2002	42.08	42.08	40.48	41.00	114,600	-3.51(-7.89%)
Oct 03, 2002	46.50	47.08	44.50	44.51	152,100	-2.72(-5.76%)
Oct 02, 2002	46.00	48.71	45.80	47.23	43,500	-0.58(-1.21%)
Oct 01, 2002	45.45	47.83	44.80	47.81	64,300	+2.39(+5.26%)
Sep 30, 2002	46.00	46.44	45.18	45.42	69,500	-1.44(-3.07%)
Sep 27, 2002	48.75	49.24	46.82	46.86	37,400	-2.89(-5.81%)
Sep 26, 2002	50.11	50.30	49.01	49.75	40,200	+0.06(+0.12%)
Sep 25, 2002	49.55	49.97	47.45	49.69	45,600	+1.13(+2.33%)
Sep 24, 2002	47.21	49.20	46.94	48.56	95,200	-0.64(-1.30%)
Sep 23, 2002	49.81	50.00	48.43	49.20	178,500	-2.80(-5.38%)
Sep 20, 2002	50.69	52.36	50.65	52.00	58,300	+1.48(+2.93%)
Sep 19, 2002	52.33	52.93	50.50	50.52	129,500	-5.18(-9.30%)
Sep 18, 2002	55.00	55.87	54.21	55.70	38,400	-1.71(-2.98%)
Sep 17, 2002	58.90	59.07	57.22	57.41	32,600	-0.49(-0.85%)
Sep 16, 2002	58.00	58.24	57.15	57.90	42,300	-0.26(-0.45%)
Sep 13, 2002	58.25	58.45	57.40	58.16	35,400	-0.34(-0.58%)
Sep 12, 2002	59.76	59.77	58.40	58.50	10,000	-2.05(-3.39%)
Sep 11, 2002	61.40	61.40	60.55	60.55	70,400	+1.40(+2.37%)
Sep 10, 2002	59.21	59.21	58.51	59.15	32,100	+0.28(+0.48%)
Sep 09, 2002	57.37	59.00	57.30	58.87	35,200	-0.63(-1.06%)
Sep 06, 2002	59.27	60.00	58.70	59.50	56,100	+1.55(+2.67%)
Sep 05, 2002	57.13	58.40	56.75	57.95	62,100	-1.45(-2.44%)
Sep 04, 2002	58.64	59.40	58.00	59.40	31,800	+1.54(+2.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.